Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2017	-0.65 / -1.43%	44.90	45.90	44.10	44.85	44.91	10.25	161,020
2/17/2017	+1.45 / +3.29%	44.10	45.50	43.50	45.50	44.26	10.39	210,380
2/16/2017	+0.15 / +0.34%	44.20	45.50	44.00	44.05	44.74	10.06	210,510
2/15/2017	+0.30 / +0.69%	43.60	44.60	43.60	43.90	44.18	10.03	163,450
2/14/2017	+0.10 / +0.23%	43.50	44.00	42.50	43.60	43.39	9.96	141,830
2/13/2017	+1.40 / +3.33%	43.00	44.00	42.50	43.50	43.52	9.94	201,830
2/10/2017	+1.50 / +3.69%	40.60	42.10	40.50	42.10	41.31	9.62	107,500
2/9/2017	+0.10 / +0.25%	40.70	40.70	40.00	40.60	40.49	9.28	88,520
2/8/2017	+0.20 / +0.50%	41.00	41.00	40.30	40.50	40.54	9.25	129,330
2/7/2017	+0.80 / +2.03%	39.30	40.30	39.00	40.30	39.73	9.21	125,370
2/6/2017	-0.20 / -0.50%	39.60	39.90	39.40	39.50	39.55	9.02	26,930
2/3/2017	-0.70 / -1.73%	40.40	40.70	39.20	39.70	39.87	9.07	37,650
2/2/2017	+2.60 / +6.88%	40.30	40.40	40.10	40.40	40.38	9.23	236,850
1/25/2017	+0.40 / +1.07%	38.80	38.80	37.55	37.80	37.78	8.64	22,920
1/24/2017	+0.10 / +0.27%	37.30	38.00	37.30	37.40	37.40	8.54	98,910
1/23/2017	-0.60 / -1.58%	38.90	38.90	37.30	37.30	37.62	8.52	19,110
1/20/2017	-0.20 / -0.52%	38.10	38.80	37.90	37.90	38.37	8.66	29,530
1/19/2017	-0.60 / -1.55%	38.60	38.80	38.10	38.10	38.72	8.70	40,620
1/18/2017	-0.10 / -0.26%	38.60	38.70	38.10	38.70	38.53	8.84	6,930
1/17/2017	0.00 / 0.00%	39.30	39.30	38.50	38.80	38.57	8.86	65,640
1/16/2017	-0.20 / -0.51%	39.00	39.90	38.70	38.80	38.93	8.86	137,660
1/13/2017	0.00 / 0.00%	39.20	39.80	38.50	39.00	38.64	8.91	34,450
1/12/2017	+0.60 / +1.56%	39.40	39.40	38.50	39.00	38.74	8.91	59,390
1/11/2017	+1.10 / +2.95%	37.30	38.40	37.30	38.40	37.81	8.77	264,750
1/10/2017	+0.60 / +1.63%	36.60	37.50	36.60	37.30	37.05	8.52	9,230
1/9/2017	0.00 / 0.00%	37.15	37.50	36.40	36.70	36.69	8.38	6,460
1/6/2017	-0.70 / -1.87%	36.70	37.90	36.70	36.70	36.90	8.38	21,600
1/5/2017	+0.50 / +1.36%	37.00	37.40	36.90	37.40	37.06	8.54	43,260
1/4/2017	-0.10 / -0.27%	37.15	37.15	36.80	36.90	36.90	8.43	5,040
1/3/2017	0.00 / 0.00%	37.40	37.40	36.50	37.00	36.88	8.45	13,640

<<Previous 30 days Next 30 days>>

DPR News

29/04	DPR: Dissolution of rubber farm
29/04	DPR: Explanations Related To CFSs Q1 2025
28/04	DPR: Correction of data in the explanatory report on the saparte business results for Quarter 1.2025
26/04	DPR: BOD resolution dated April 24, 2025
26/04	DPR: Explanation for Quarter 1.2025 separate financial statements

More News

Related Companies

	Volume	Price	Change
AAA	4,426,800	7.87	-2.24%
ABS	421,500	3.76	-1.05%
APC	0	7.80	0.00%
APH	1,013,000	6.81	-2.99%
APP	14,800	5.70	1.79%
BMP	219,900	134.50	2.67%
BRC	12,400	12.85	-1.53%
BRR	7,200	18.40	1.66%
CSV	1,229,300	33.55	-0.30%